Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.340 -0.020 (-0.85%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.618 4.633 4.567 4.633 20,030,320 -0.03(-0.63%)
Apr 29, 2015 4.677 4.721 4.647 4.662 9,921,283 -0.04(-0.93%)
Apr 28, 2015 4.757 4.764 4.691 4.706 12,726,137 +0.01(+0.16%)
Apr 27, 2015 4.713 4.757 4.677 4.699 14,688,650 +0.01(+0.31%)
Apr 24, 2015 4.655 4.713 4.633 4.684 31,279,652 +0.05(+1.11%)
Apr 23, 2015 4.574 4.655 4.559 4.633 34,456,256 +0.04(+0.80%)
Apr 22, 2015 4.567 4.618 4.559 4.596 18,244,200 +0.04(+0.80%)
Apr 21, 2015 4.538 4.578 4.516 4.559 13,242,744 +0.02(+0.48%)
Apr 20, 2015 4.581 4.611 4.530 4.538 15,940,034 -0.04(-0.80%)
Apr 17, 2015 4.589 4.603 4.545 4.574 14,651,215 -0.05(-1.11%)
Apr 16, 2015 4.596 4.640 4.581 4.625 22,402,088 +0.03(+0.64%)
Apr 15, 2015 4.603 4.618 4.545 4.596 26,710,180 +0.02(+0.48%)
Apr 14, 2015 4.596 4.618 4.559 4.574 13,635,293 -0.01(-0.16%)
Apr 13, 2015 4.633 4.662 4.567 4.581 9,569,605 -0.07(-1.42%)
Apr 10, 2015 4.603 4.662 4.589 4.647 10,507,186 +0.02(+0.47%)
Apr 09, 2015 4.669 4.717 4.603 4.625 22,083,982 -0.03(-0.63%)
Apr 08, 2015 4.677 4.684 4.596 4.655 30,600,880 +0.10(+2.09%)
Apr 07, 2015 4.530 4.603 4.508 4.559 20,341,646 +0.03(+0.65%)
Apr 06, 2015 4.494 4.589 4.494 4.530 20,426,690 +0.11(+2.48%)
Apr 02, 2015 4.413 4.420 4.420 4.420 30,795,818 +0.09(+2.03%)
Apr 01, 2015 4.340 4.406 4.259 4.333 32,719,950 +0.12(+2.78%)
Mar 31, 2015 4.230 4.259 4.186 4.216 15,762,876 -0.01(-0.17%)
Mar 30, 2015 4.157 4.242 4.142 4.223 13,201,191 +0.08(+1.94%)
Mar 27, 2015 4.131 4.179 4.098 4.142 11,275,534 -0.01(-0.18%)
Mar 26, 2015 4.223 4.230 4.128 4.150 22,665,090 -0.08(-1.90%)
Mar 25, 2015 4.391 4.398 4.216 4.230 15,857,714 -0.12(-2.69%)
Mar 24, 2015 4.420 4.420 4.318 4.347 12,801,995 -0.03(-0.67%)
Mar 23, 2015 4.267 4.398 4.259 4.377 24,690,790 +0.12(+2.75%)
Mar 20, 2015 4.208 4.303 4.186 4.259 15,473,422 +0.15(+3.56%)
Mar 19, 2015 4.164 4.183 4.091 4.113 14,078,133 -0.10(-2.26%)
Mar 18, 2015 4.120 4.267 4.084 4.208 16,998,466 +0.08(+1.95%)
Mar 17, 2015 4.062 4.150 4.055 4.128 14,724,304 +0.04(+1.08%)
Mar 16, 2015 4.157 4.179 4.084 4.084 10,979,119 +0.01(+0.18%)
Mar 13, 2015 4.069 4.120 4.033 4.076 13,055,227 -0.11(-2.62%)
Mar 12, 2015 4.274 4.303 4.142 4.186 17,204,494 -0.07(-1.55%)
Mar 11, 2015 4.142 4.259 4.139 4.252 14,751,013 +0.06(+1.40%)
Mar 10, 2015 4.267 4.303 4.194 4.194 18,530,332 -0.09(-2.05%)
Mar 09, 2015 4.303 4.333 4.267 4.281 15,838,750 -0.10(-2.17%)
Mar 06, 2015 4.391 4.428 4.347 4.377 13,206,673 -0.12(-2.61%)
Mar 05, 2015 4.501 4.545 4.435 4.494 20,940,664 -0.01(-0.32%)
Mar 04, 2015 4.501 4.552 4.406 4.508 22,080,692 -0.11(-2.38%)
Mar 03, 2015 4.567 4.684 4.567 4.618 15,567,603 +0.01(+0.16%)
Mar 02, 2015 4.655 4.669 4.581 4.611 12,132,668 -0.11(-2.33%)
Feb 27, 2015 4.699 4.838 4.699 4.721 22,495,076 +0.06(+1.26%)
Feb 26, 2015 4.633 4.684 4.603 4.662 17,176,598 +0.00(+0.00%)
Feb 25, 2015 4.691 4.706 4.625 4.662 13,493,592 -0.11(-2.30%)
Feb 24, 2015 4.713 4.819 4.662 4.772 14,476,432 +0.06(+1.24%)
Feb 23, 2015 4.706 4.721 4.647 4.713 22,519,878 +0.06(+1.26%)
Feb 20, 2015 4.625 4.669 4.589 4.655 10,369,237 -0.01(-0.16%)
Feb 19, 2015 4.684 4.706 4.640 4.662 5,911,304 -0.04(-0.93%)
Feb 18, 2015 4.713 4.735 4.662 4.706 6,836,457 +0.01(+0.31%)
Feb 17, 2015 4.669 4.713 4.611 4.691 8,005,372 +0.03(+0.63%)
Feb 13, 2015 4.669 4.662 4.662 4.662 7,981,418 -0.05(-1.09%)
Feb 12, 2015 4.669 4.721 4.636 4.713 15,068,231 +0.11(+2.38%)
Feb 11, 2015 4.574 4.625 4.512 4.603 14,913,279 -0.09(-1.87%)
Feb 10, 2015 4.669 4.699 4.625 4.691 14,166,166 -0.09(-1.84%)
Feb 09, 2015 4.677 4.816 4.677 4.779 17,282,104 +0.07(+1.56%)
Feb 06, 2015 4.625 4.735 4.618 4.706 19,145,050 -0.07(-1.53%)
Feb 05, 2015 4.633 4.779 4.596 4.779 19,122,074 +0.12(+2.51%)
Feb 04, 2015 4.633 4.721 4.618 4.662 20,940,042 -0.10(-2.15%)
Feb 03, 2015 4.779 4.816 4.742 4.764 18,364,590 +0.01(+0.15%)
Feb 02, 2015 4.742 4.779 4.669 4.757 14,379,705 -0.06(-1.22%)
Jan 30, 2015 4.816 4.874 4.779 4.816 17,901,110 -0.17(-3.38%)
Jan 29, 2015 4.852 4.999 4.852 4.984 33,717,268 +0.18(+3.65%)
Jan 28, 2015 4.823 4.882 4.764 4.808 14,742,909 -0.02(-0.45%)
Jan 27, 2015 4.779 4.838 4.779 4.830 15,558,343 +0.00(+0.00%)
Jan 26, 2015 4.801 4.830 4.779 4.830 9,316,216 -0.01(-0.30%)
Jan 23, 2015 4.845 4.874 4.802 4.845 11,579,314 -0.09(-1.78%)
Jan 22, 2015 4.911 4.977 4.838 4.933 16,593,388 +0.12(+2.43%)
Jan 21, 2015 4.772 4.845 4.750 4.816 14,895,855 +0.07(+1.39%)
Jan 20, 2015 4.677 4.757 4.669 4.750 15,363,718 -0.03(-0.61%)
Jan 16, 2015 4.721 4.779 4.713 4.779 11,151,106 +0.12(+2.67%)
Jan 15, 2015 4.691 4.721 4.640 4.655 18,734,420 -0.04(-0.78%)
Jan 14, 2015 4.640 4.706 4.640 4.691 15,272,137 +0.03(+0.63%)
Jan 13, 2015 4.662 4.735 4.603 4.662 18,973,350 +0.04(+0.79%)
Jan 12, 2015 4.567 4.640 4.552 4.625 12,948,070 +0.03(+0.64%)
Jan 09, 2015 4.567 4.633 4.552 4.596 20,092,352 +0.07(+1.45%)
Jan 08, 2015 4.479 4.559 4.464 4.530 14,746,200 +0.02(+0.49%)
Jan 07, 2015 4.479 4.545 4.442 4.508 32,010,852 +0.07(+1.65%)
Jan 06, 2015 4.281 4.457 4.274 4.435 30,732,702 +0.16(+3.77%)
Jan 05, 2015 4.216 4.281 4.172 4.274 23,970,162 -0.08(-1.85%)
Jan 02, 2015 4.464 4.472 4.289 4.355 27,973,142 -0.20(-4.34%)
Dec 31, 2014 4.530 4.552 4.552 4.552 13,946,885 +0.02(+0.48%)
Dec 30, 2014 4.494 4.574 4.490 4.530 18,294,654 +0.02(+0.49%)
Dec 29, 2014 4.435 4.508 4.435 4.508 16,207,088 +0.09(+1.99%)
Dec 26, 2014 4.442 4.501 4.420 4.420 7,229,870 -0.04(-0.82%)
Dec 24, 2014 4.472 4.457 4.457 4.457 4,414,901 +0.01(+0.33%)
Dec 23, 2014 4.450 4.464 4.369 4.442 10,043,481 -0.01(-0.16%)
Dec 22, 2014 4.406 4.494 4.406 4.450 14,297,191 +0.05(+1.16%)
Dec 19, 2014 4.391 4.431 4.347 4.398 26,914,776 +0.01(+0.17%)
Dec 18, 2014 4.362 4.428 4.333 4.391 25,388,370 +0.12(+2.74%)
Dec 17, 2014 4.172 4.384 4.157 4.274 26,822,898 +0.12(+2.82%)
Dec 16, 2014 4.091 4.281 4.069 4.157 24,228,130 -0.05(-1.22%)
Dec 15, 2014 4.311 4.311 4.084 4.208 21,641,324 -0.08(-1.88%)
Dec 12, 2014 4.333 4.347 4.252 4.289 14,857,749 -0.09(-2.01%)
Dec 11, 2014 4.355 4.428 4.325 4.377 17,452,038 -0.04(-0.83%)
Dec 10, 2014 4.420 4.450 4.369 4.413 17,018,420 -0.01(-0.17%)
Dec 09, 2014 4.384 4.450 4.325 4.420 28,038,424 +0.04(+0.83%)
Dec 08, 2014 4.472 4.486 4.384 4.384 23,953,430 -0.10(-2.28%)
Dec 05, 2014 4.450 4.538 4.435 4.486 13,020,193 +0.06(+1.32%)
Dec 04, 2014 4.450 4.464 4.384 4.428 21,115,236 -0.07(-1.47%)
Dec 03, 2014 4.567 4.574 4.479 4.494 23,583,926 +0.03(+0.66%)
Dec 02, 2014 4.538 4.559 4.442 4.464 22,697,934 -0.10(-2.09%)
Dec 01, 2014 4.662 4.684 4.530 4.559 26,995,978 -0.23(-4.89%)
Nov 28, 2014 4.801 4.816 4.750 4.794 10,186,915 -0.06(-1.21%)
Nov 26, 2014 4.852 4.852 4.852 4.852 9,709,339 +0.04(+0.76%)
Nov 25, 2014 4.925 4.925 4.816 4.816 13,565,668 -0.04(-0.75%)
Nov 24, 2014 4.962 4.977 4.823 4.852 22,151,544 -0.09(-1.78%)
Nov 21, 2014 4.823 5.021 4.794 4.940 31,100,168 +0.28(+5.97%)
Nov 20, 2014 4.721 4.830 4.618 4.662 16,727,170 -0.04(-0.93%)
Nov 19, 2014 4.677 4.728 4.581 4.706 18,939,928 +0.15(+3.38%)
Nov 18, 2014 4.538 4.585 4.501 4.552 13,291,954 +0.06(+1.30%)
Nov 17, 2014 4.530 4.543 4.450 4.494 15,761,468 +0.02(+0.49%)
Nov 14, 2014 4.479 4.508 4.435 4.472 17,077,406 -0.10(-2.08%)
Nov 13, 2014 4.691 4.721 4.512 4.567 27,059,498 -0.14(-2.95%)
Nov 12, 2014 4.611 4.764 4.603 4.706 46,706,716 +0.11(+2.39%)
Nov 11, 2014 4.567 4.596 4.523 4.596 11,815,306 -0.08(-1.72%)
Nov 10, 2014 4.750 4.764 4.662 4.677 8,224,225 -0.02(-0.47%)
Nov 07, 2014 4.684 4.757 4.655 4.699 17,307,266 +0.06(+1.26%)
Nov 06, 2014 4.691 4.721 4.625 4.640 26,427,250 -0.15(-3.21%)
Nov 05, 2014 4.735 4.823 4.706 4.794 30,445,982 +0.00(+0.00%)
Nov 04, 2014 4.706 4.801 4.655 4.794 27,830,916 +0.07(+1.55%)
Nov 03, 2014 4.750 4.786 4.669 4.721 27,940,106 -0.17(-3.44%)
Oct 31, 2014 4.655 4.889 4.655 4.889 30,532,676 +0.11(+2.30%)
Oct 30, 2014 4.728 4.801 4.713 4.779 20,046,894 +0.07(+1.40%)
Oct 29, 2014 4.735 4.757 4.603 4.713 21,187,502 +0.10(+2.06%)
Oct 28, 2014 4.552 4.677 4.538 4.618 15,769,352 +0.07(+1.61%)
Oct 27, 2014 4.435 4.556 4.669 4.545 44,919,512 -0.12(-2.66%)
Oct 24, 2014 4.508 4.728 4.494 4.669 33,449,562 +0.22(+4.93%)
Oct 23, 2014 4.464 4.494 4.347 4.450 32,353,580 -0.14(-3.03%)
Oct 22, 2014 4.633 4.699 4.534 4.589 16,845,534 -0.04(-0.79%)
Oct 21, 2014 4.574 4.742 4.545 4.625 27,973,822 -0.12(-2.62%)
Oct 20, 2014 4.757 4.786 4.684 4.750 16,073,450 -0.12(-2.41%)
Oct 17, 2014 4.677 4.889 4.647 4.867 22,186,736 +0.24(+5.22%)
Oct 16, 2014 4.596 4.728 4.574 4.625 25,027,984 -0.11(-2.32%)
Oct 15, 2014 4.801 4.801 4.640 4.735 25,327,846 -0.19(-3.86%)
Oct 14, 2014 4.889 4.969 4.852 4.925 17,704,108 +0.04(+0.75%)
Oct 13, 2014 4.918 5.006 4.852 4.889 24,332,352 +0.14(+2.93%)
Oct 10, 2014 4.903 4.911 4.750 4.750 14,228,152 -0.15(-3.13%)
Oct 09, 2014 4.962 5.006 4.889 4.903 13,190,035 -0.05(-1.03%)
Oct 08, 2014 5.072 5.086 4.882 4.955 27,300,048 -0.06(-1.17%)
Oct 07, 2014 5.064 5.094 4.984 5.013 29,681,490 +0.02(+0.44%)
Oct 06, 2014 5.072 5.101 4.955 4.991 47,474,376 +0.19(+3.96%)
Oct 03, 2014 4.618 4.830 4.618 4.801 37,417,452 +0.10(+2.18%)
Oct 02, 2014 4.581 4.702 4.523 4.699 26,448,356 +0.09(+1.90%)
Oct 01, 2014 4.750 4.772 4.549 4.611 40,618,840 -0.18(-3.82%)
Sep 30, 2014 4.779 4.852 4.757 4.794 23,107,596 -0.01(-0.30%)
Sep 29, 2014 4.735 4.830 4.706 4.808 37,232,344 -0.16(-3.24%)
Sep 26, 2014 4.925 5.006 4.882 4.969 13,480,777 +0.01(+0.30%)
Sep 25, 2014 4.984 5.006 4.900 4.955 17,652,256 -0.08(-1.60%)
Sep 24, 2014 4.933 5.064 4.889 5.035 16,489,420 +0.07(+1.47%)
Sep 23, 2014 4.977 5.021 4.903 4.962 17,564,128 -0.06(-1.17%)
Sep 22, 2014 4.962 5.043 4.940 5.021 20,743,228 -0.04(-0.72%)
Sep 19, 2014 5.028 5.086 4.973 5.057 39,040,980 +0.07(+1.32%)
Sep 18, 2014 4.911 5.072 4.911 4.991 37,498,948 +0.04(+0.74%)
Sep 17, 2014 5.086 5.116 4.925 4.955 21,961,078 -0.14(-2.73%)
Sep 16, 2014 5.013 5.189 4.984 5.094 21,775,226 +0.12(+2.35%)
Sep 15, 2014 4.867 4.991 4.867 4.977 14,165,501 +0.12(+2.41%)
Sep 12, 2014 4.918 4.991 4.827 4.860 36,103,492 -0.19(-3.77%)
Sep 11, 2014 5.050 5.138 5.035 5.050 19,206,874 +0.00(+0.00%)
Sep 10, 2014 4.991 5.057 4.955 5.050 19,085,830 +0.05(+1.02%)
Sep 09, 2014 5.013 5.043 4.977 4.999 20,280,612 -0.09(-1.73%)
Sep 08, 2014 5.218 5.233 5.064 5.086 27,352,902 -0.12(-2.39%)
Sep 05, 2014 5.299 5.299 5.189 5.211 7,447,369 -0.09(-1.66%)
Sep 04, 2014 5.262 5.310 5.255 5.299 13,498,390 +0.01(+0.28%)
Sep 03, 2014 5.277 5.299 5.204 5.284 14,768,155 +0.10(+1.98%)
Sep 02, 2014 5.130 5.196 5.130 5.182 21,853,618 -0.15(-2.88%)
Aug 29, 2014 5.321 5.335 5.335 5.335 9,582,130 +0.02(+0.41%)
Aug 28, 2014 5.328 5.372 5.255 5.313 11,351,241 -0.05(-0.95%)
Aug 27, 2014 5.328 5.394 5.291 5.365 14,738,943 +0.07(+1.24%)
Aug 26, 2014 5.343 5.350 5.255 5.299 9,244,802 +0.00(+0.00%)
Aug 25, 2014 5.240 5.306 5.218 5.299 9,275,092 +0.12(+2.40%)
Aug 22, 2014 5.204 5.204 5.138 5.174 9,782,781 -0.05(-0.98%)
Aug 21, 2014 5.269 5.269 5.189 5.226 11,093,697 -0.06(-1.11%)
Aug 20, 2014 5.262 5.299 5.226 5.284 10,150,792 +0.02(+0.42%)
Aug 19, 2014 5.174 5.284 5.174 5.262 14,400,936 +0.07(+1.27%)
Aug 18, 2014 5.138 5.204 5.108 5.196 19,016,236 +0.09(+1.72%)
Aug 15, 2014 5.079 5.116 4.988 5.108 13,168,118 +0.07(+1.31%)
Aug 14, 2014 4.999 5.043 4.991 5.043 7,066,018 +0.05(+1.03%)
Aug 13, 2014 5.101 5.116 4.911 4.991 22,694,176 -0.08(-1.59%)
Aug 12, 2014 5.043 5.090 5.013 5.072 12,871,788 -0.01(-0.14%)
Aug 11, 2014 5.035 5.097 5.013 5.079 18,515,662 +0.09(+1.76%)
Aug 08, 2014 4.903 4.984 4.896 4.991 30,696,458 +0.07(+1.34%)
Aug 07, 2014 4.977 5.013 4.918 4.925 16,257,185 -0.02(-0.44%)
Aug 06, 2014 4.882 4.991 4.794 4.947 41,406,136 +0.07(+1.35%)
Aug 05, 2014 4.984 5.017 4.860 4.882 39,707,732 -0.15(-3.05%)
Aug 04, 2014 5.064 5.079 4.962 5.035 28,228,866 -0.01(-0.29%)
Aug 01, 2014 5.043 5.086 4.999 5.050 19,146,440 +0.01(+0.15%)
Jul 31, 2014 5.152 5.160 5.021 5.043 36,614,052 -0.28(-5.23%)
Jul 30, 2014 5.357 5.372 5.284 5.321 19,376,600 -0.04(-0.68%)
Jul 29, 2014 5.343 5.430 5.306 5.357 15,669,308 -0.07(-1.21%)
Jul 28, 2014 5.430 5.460 5.394 5.423 11,918,610 -0.01(-0.27%)
Jul 25, 2014 5.452 5.489 5.416 5.438 22,827,626 -0.06(-1.07%)
Jul 24, 2014 5.452 5.504 5.416 5.496 14,262,832 +0.08(+1.49%)
Jul 23, 2014 5.445 5.467 5.379 5.416 18,848,896 -0.06(-1.07%)
Jul 22, 2014 5.489 5.507 5.438 5.474 10,893,617 -0.04(-0.66%)
Jul 21, 2014 5.423 5.533 5.394 5.511 18,821,922 +0.12(+2.17%)
Jul 18, 2014 5.306 5.430 5.277 5.394 20,602,376 +0.18(+3.37%)
Jul 17, 2014 5.240 5.302 5.182 5.218 15,296,017 -0.04(-0.70%)
Jul 16, 2014 5.174 5.262 5.160 5.255 33,357,354 +0.12(+2.28%)
Jul 15, 2014 5.123 5.138 5.064 5.138 33,459,332 +0.00(+0.00%)
Jul 14, 2014 5.152 5.152 5.086 5.138 22,852,710 +0.00(+0.00%)
Jul 11, 2014 5.116 5.160 5.101 5.138 13,199,250 -0.01(-0.14%)
Jul 10, 2014 5.204 5.218 5.116 5.145 20,943,052 -0.07(-1.26%)
Jul 09, 2014 5.233 5.284 5.160 5.211 23,636,324 -0.02(-0.42%)
Jul 08, 2014 5.277 5.284 5.218 5.233 5,583,709 -0.02(-0.42%)
Jul 07, 2014 5.299 5.306 5.233 5.255 7,854,840 -0.01(-0.14%)
Jul 03, 2014 5.174 5.262 5.262 5.262 5,144,273 +0.04(+0.70%)
Jul 02, 2014 5.240 5.262 5.196 5.226 20,511,692 -0.03(-0.56%)
Jul 01, 2014 5.189 5.262 5.182 5.255 9,501,192 +0.10(+1.99%)
Jun 30, 2014 5.152 5.160 5.116 5.152 9,665,704 +0.01(+0.28%)
Jun 27, 2014 5.174 5.196 5.116 5.138 10,177,908 -0.05(-0.99%)
Jun 26, 2014 5.123 5.196 5.116 5.189 9,868,256 +0.04(+0.85%)
Jun 25, 2014 5.182 5.204 5.119 5.145 31,265,308 +0.02(+0.43%)
Jun 24, 2014 5.116 5.145 5.101 5.123 27,021,580 -0.03(-0.57%)
Jun 23, 2014 5.233 5.233 5.130 5.152 7,832,019 -0.07(-1.26%)
Jun 20, 2014 5.182 5.226 5.160 5.218 10,584,844 +0.02(+0.42%)
Jun 19, 2014 5.196 5.204 5.130 5.196 14,563,324 +0.01(+0.14%)
Jun 18, 2014 5.079 5.196 5.057 5.189 13,756,872 +0.11(+2.16%)
Jun 17, 2014 5.057 5.079 4.984 5.079 11,253,955 -0.04(-0.86%)
Jun 16, 2014 5.204 5.226 5.101 5.123 18,318,806 -0.07(-1.27%)
Jun 13, 2014 5.262 5.262 5.160 5.189 9,089,924 -0.04(-0.70%)
Jun 12, 2014 5.262 5.321 5.215 5.226 4,619,598 +0.00(+0.00%)
Jun 11, 2014 5.335 5.357 5.211 5.226 11,902,891 -0.08(-1.52%)
Jun 10, 2014 5.284 5.354 5.277 5.306 10,612,937 +0.05(+0.97%)
Jun 06, 2014 5.262 5.299 5.236 5.255 10,068,699 +0.11(+2.13%)
Jun 05, 2014 5.196 5.240 5.130 5.145 10,836,528 +0.01(+0.14%)
Jun 04, 2014 5.226 5.233 5.123 5.138 6,920,198 -0.08(-1.54%)
Jun 03, 2014 5.226 5.269 5.196 5.218 12,917,333 +0.03(+0.56%)
Jun 02, 2014 5.167 5.226 5.152 5.189 12,708,175 +0.04(+0.71%)
May 30, 2014 5.247 5.269 5.152 5.152 17,405,876 -0.12(-2.22%)
May 29, 2014 5.277 5.306 5.255 5.269 8,247,505 +0.02(+0.42%)
May 28, 2014 5.226 5.284 5.193 5.247 9,475,853 +0.04(+0.84%)
May 27, 2014 5.408 5.430 5.204 5.204 31,112,986 -0.21(-3.92%)
May 23, 2014 5.452 5.416 5.416 5.416 4,819,212 -0.07(-1.33%)
May 22, 2014 5.482 5.496 5.456 5.489 4,501,257 +0.07(+1.21%)
May 21, 2014 5.372 5.452 5.357 5.423 7,261,416 +0.07(+1.37%)
May 20, 2014 5.394 5.496 5.343 5.350 9,758,814 -0.10(-1.75%)
May 19, 2014 5.379 5.445 5.365 5.445 6,914,760 +0.03(+0.54%)
May 16, 2014 5.460 5.467 5.372 5.416 11,429,555 +0.01(+0.27%)
May 15, 2014 5.460 5.474 5.365 5.401 6,267,804 -0.07(-1.34%)
May 14, 2014 5.482 5.511 5.445 5.474 10,734,778 +0.03(+0.54%)
May 13, 2014 5.474 5.610 5.423 5.445 21,299,468 -0.04(-0.67%)
May 12, 2014 5.452 5.489 5.445 5.482 11,054,434 +0.07(+1.35%)
May 09, 2014 5.350 5.438 5.306 5.408 10,492,197 +0.04(+0.68%)
May 08, 2014 5.379 5.430 5.335 5.372 14,026,901 +0.04(+0.82%)
May 07, 2014 5.379 5.401 5.277 5.328 16,908,942 -0.10(-1.75%)
May 06, 2014 5.343 5.474 5.321 5.423 17,947,572 +0.07(+1.23%)
May 05, 2014 5.269 5.383 5.262 5.357 15,742,531 +0.06(+1.10%)
May 02, 2014 5.269 5.361 5.218 5.299 37,234,480 +0.07(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.